9171 栗林商船(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2008-12-22 | 212 | 212 | 212 | 212 | 10,000 | 212 |
| 2008-12-19 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2008-12-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-12-08 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-12-05 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-12-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-11-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-11-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-11-20 | 191 | 191 | 189 | 189 | 3,000 | 189 |
| 2008-11-19 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-11-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-11-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-11-13 | 190 | 192 | 190 | 192 | 2,000 | 192 |
| 2008-11-12 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-11-11 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2008-11-07 | 187 | 196 | 187 | 196 | 9,000 | 196 |
| 2008-11-06 | 188 | 190 | 188 | 190 | 5,000 | 190 |
| 2008-11-05 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2008-11-04 | 198 | 198 | 184 | 185 | 13,000 | 185 |
| 2008-10-31 | 175 | 194 | 175 | 190 | 10,000 | 190 |
| 2008-10-30 | 175 | 175 | 166 | 170 | 12,000 | 170 |
| 2008-10-29 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2008-10-28 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2008-10-27 | 175 | 175 | 157 | 165 | 7,000 | 165 |
| 2008-10-24 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2008-10-23 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-10-22 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 2008-10-20 | 185 | 190 | 180 | 185 | 7,000 | 185 |
| 2008-10-17 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 2008-10-16 | 190 | 190 | 171 | 171 | 14,000 | 171 |
| 2008-10-15 | 188 | 198 | 188 | 198 | 6,000 | 198 |
| 2008-10-14 | 186 | 187 | 186 | 187 | 4,000 | 187 |
| 2008-10-10 | 190 | 200 | 189 | 190 | 7,000 | 190 |
| 2008-10-09 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-10-08 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 2008-10-07 | 200 | 225 | 200 | 225 | 9,000 | 225 |
| 2008-10-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2008-09-30 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 2008-09-26 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2008-09-17 | 209 | 266 | 209 | 266 | 6,000 | 266 |
| 2008-09-16 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2008-09-11 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2008-09-09 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2008-09-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-09-01 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2008-08-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-08-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-08-20 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2008-08-18 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2008-08-15 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-08-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-08-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-08-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-08-06 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2008-08-05 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2008-08-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2008-07-30 | 333 | 333 | 320 | 320 | 3,000 | 320 |
| 2008-07-28 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-07-10 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-07-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-07-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2008-07-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-07-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-07-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-06-27 | 335 | 340 | 330 | 340 | 6,000 | 340 |
| 2008-06-26 | 328 | 335 | 328 | 335 | 5,000 | 335 |
| 2008-06-24 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 2008-06-23 | 347 | 347 | 327 | 332 | 9,000 | 332 |
| 2008-06-20 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2008-06-18 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2008-06-17 | 349 | 349 | 348 | 348 | 2,000 | 348 |
| 2008-06-16 | 346 | 350 | 346 | 347 | 6,000 | 347 |
| 2008-06-13 | 346 | 347 | 346 | 346 | 6,000 | 346 |
| 2008-06-11 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2008-06-10 | 363 | 363 | 356 | 356 | 4,000 | 356 |
| 2008-06-06 | 371 | 375 | 371 | 375 | 4,000 | 375 |
| 2008-06-05 | 365 | 370 | 361 | 361 | 12,000 | 361 |
| 2008-06-04 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2008-06-03 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2008-06-02 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 2008-05-30 | 374 | 374 | 369 | 369 | 2,000 | 369 |
| 2008-05-28 | 371 | 375 | 371 | 375 | 12,000 | 375 |
| 2008-05-27 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2008-05-26 | 372 | 372 | 371 | 371 | 6,000 | 371 |
| 2008-05-23 | 370 | 371 | 370 | 371 | 3,000 | 371 |
| 2008-05-22 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2008-05-21 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2008-05-19 | 396 | 400 | 375 | 378 | 11,000 | 378 |
| 2008-05-16 | 380 | 391 | 380 | 390 | 25,000 | 390 |
| 2008-05-15 | 357 | 360 | 357 | 360 | 7,000 | 360 |
| 2008-05-13 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-05-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-05-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-05-07 | 350 | 350 | 345 | 350 | 4,000 | 350 |
| 2008-05-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-05-01 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-04-30 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2008-04-28 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2008-04-25 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2008-04-21 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 2008-04-17 | 370 | 370 | 360 | 360 | 6,000 | 360 |
| 2008-04-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-03-25 | 380 | 385 | 378 | 380 | 4,000 | 380 |
| 2008-03-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-03-21 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 2008-03-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-03-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-03-14 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2008-03-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-03-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-03-04 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2008-02-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-02-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-02-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-02-22 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2008-02-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-02-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-02-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-02-05 | 410 | 425 | 410 | 425 | 2,000 | 425 |
| 2008-01-31 | 420 | 420 | 405 | 405 | 2,000 | 405 |
| 2008-01-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-01-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-01-04 | 425 | 425 | 425 | 425 | 100,000 | 425 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
